| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 8.62 | 8.69 | 8.51 | 8.56 | 8.56 | -0.06 (-0.70%) | 19,161,283 |
| 25 Jul 2017 | CNY | 8.7 | 8.74 | 8.59 | 8.62 | 8.62 | -0.1 (-1.15%) | 18,548,980 |
| 24 Jul 2017 | CNY | 8.66 | 8.74 | 8.6 | 8.72 | 8.72 | +0.03 (+0.35%) | 22,430,817 |
| 21 Jul 2017 | CNY | 8.85 | 8.93 | 8.66 | 8.69 | 8.69 | -0.19 (-2.14%) | 25,615,531 |
| 20 Jul 2017 | CNY | 8.98 | 9.08 | 8.87 | 8.88 | 8.88 | -0.11 (-1.22%) | 34,030,359 |
| 19 Jul 2017 | CNY | 8.6 | 9.03 | 8.53 | 8.99 | 8.99 | +0.3 (+3.45%) | 54,037,098 |
| 18 Jul 2017 | CNY | 8.66 | 8.81 | 8.43 | 8.69 | 8.69 | 0.0 (0.0%) | 28,280,542 |
| 17 Jul 2017 | CNY | 9.62 | 9.64 | 8.69 | 8.69 | 8.69 | -0.96 (-9.95%) | 52,397,314 |
| 14 Jul 2017 | CNY | 9.75 | 9.85 | 9.62 | 9.65 | 9.65 | -0.1 (-1.03%) | 20,581,608 |
| 13 Jul 2017 | CNY | 9.7 | 9.88 | 9.62 | 9.75 | 9.75 | +0.07 (+0.72%) | 28,884,694 |
| 12 Jul 2017 | CNY | 9.89 | 9.95 | 9.51 | 9.68 | 9.68 | -0.21 (-2.12%) | 38,640,163 |
| 11 Jul 2017 | CNY | 10.03 | 10.13 | 9.88 | 9.89 | 9.89 | -0.18 (-1.79%) | 39,314,029 |
| 10 Jul 2017 | CNY | 10.05 | 10.28 | 9.99 | 10.07 | 10.07 | -0.03 (-0.30%) | 51,601,153 |
| 7 Jul 2017 | CNY | 9.96 | 10.24 | 9.86 | 10.1 | 10.1 | +0.13 (+1.30%) | 51,297,371 |
| 6 Jul 2017 | CNY | 10.09 | 10.09 | 9.9 | 9.97 | 9.97 | -0.15 (-1.48%) | 38,846,791 |
| 5 Jul 2017 | CNY | 10 | 10.13 | 9.99 | 10.12 | 10.12 | +0.1 (+1.00%) | 36,499,690 |
| 4 Jul 2017 | CNY | 10.09 | 10.18 | 9.99 | 10.02 | 10.02 | -0.06 (-0.60%) | 22,611,550 |
| 3 Jul 2017 | CNY | 10.08 | 10.1 | 9.98 | 10.08 | 10.08 | +0.02 (+0.20%) | 20,914,306 |
| 30 Jun 2017 | CNY | 10.1 | 10.15 | 10.02 | 10.06 | 10.06 | -0.07 (-0.69%) | 23,644,180 |
| 29 Jun 2017 | CNY | 10.07 | 10.19 | 10.07 | 10.13 | 10.13 | +0.06 (+0.60%) | 22,234,795 |
| 28 Jun 2017 | CNY | 10.14 | 10.17 | 10.06 | 10.07 | 10.07 | -0.12 (-1.18%) | 27,535,991 |
| 27 Jun 2017 | CNY | 10.21 | 10.29 | 10.13 | 10.19 | 10.19 | -0.03 (-0.29%) | 26,481,321 |
| 26 Jun 2017 | CNY | 10.1 | 10.29 | 10.09 | 10.22 | 10.22 | +0.06 (+0.59%) | 41,542,713 |
| 23 Jun 2017 | CNY | 10.15 | 10.21 | 9.93 | 10.16 | 10.16 | -0.1 (-0.97%) | 62,253,247 |
| 22 Jun 2017 | CNY | 10.21 | 10.88 | 10.18 | 10.26 | 10.26 | -0.04 (-0.39%) | 97,772,133 |
| 21 Jun 2017 | CNY | 10.56 | 10.56 | 10.15 | 10.3 | 10.3 | -0.04 (-0.39%) | 63,951,609 |
| 20 Jun 2017 | CNY | 10.42 | 10.42 | 10.25 | 10.34 | 10.34 | -0.08 (-0.77%) | 62,346,069 |
| 19 Jun 2017 | CNY | 10.03 | 10.63 | 10.02 | 10.42 | 10.42 | +0.41 (+4.10%) | 100,654,234 |
| 16 Jun 2017 | CNY | 10.08 | 10.14 | 9.97 | 10.01 | 10.01 | -0.1 (-0.99%) | 28,841,346 |
| 15 Jun 2017 | CNY | 10 | 10.29 | 9.95 | 10.11 | 10.11 | +0.16 (+1.61%) | 49,021,091 |
